-
5 DAY PERFORMANCE
+0.87% -
1 MONTH PERFORMANCE
+24.73% -
3 MONTH PERFORMANCE
+18.97% -
6 MONTH PERFORMANCE
+4.04% -
YEAR-TO-DATE PERFORMANCE
+593.78% -
1 YEAR PERFORMANCE
+701.66%
SoundHound AI, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $2.32 | $2.32 (0%) | $2.44 | $2.21 | 65,828 | $2.52 B |
| 11/20/2024 | $2.29 | $2.32 (1.31%) | $2.44 | $2.29 | 27,447 | $2.32 B |
| 11/19/2024 | $2.23 | $2.25 (0.9%) | $2.44 | $2.22 | 50,966 | $2.35 B |
| 11/18/2024 | $2.30 | $2.27 (-1.3%) | $2.38 | $2.20 | 24,882 | $2.23 B |
| 11/15/2024 | $2.57 | $2.30 (-10.51%) | $2.57 | $2.20 | 44,029 | $2.29 B |
| 11/14/2024 | $2.41 | $2.51 (4.15%) | $2.62 | $2.31 | 73,962 | $2.39 B |
| 11/13/2024 | $2.45 | $2.28 (-6.94%) | $2.45 | $2.10 | 151,269 | $2.26 B |
| 11/12/2024 | $2.96 | $2.78 (-6.08%) | $2.96 | $2.51 | 189,357 | $2.72 B |
| 11/11/2024 | $2.50 | $2.84 (13.6%) | $2.88 | $2.44 | 171,293 | $2.80 B |
| 11/08/2024 | $2.47 | $2.37 (-4.05%) | $2.48 | $2.27 | 159,698 | $2.59 B |
| 11/07/2024 | $2.24 | $2.41 (7.59%) | $2.48 | $2.02 | 180,208 | $2.50 B |
| 11/06/2024 | $2.01 | $2.05 (1.99%) | $2.09 | $1.97 | 50,384 | $2.05 B |
| 11/05/2024 | $1.93 | $1.92 (-0.52%) | $2.07 | $1.86 | 23,248 | $1.94 B |
| 11/04/2024 | $1.87 | $1.91 (2.14%) | $1.94 | $1.87 | 16,597 | $1.83 B |
| 11/01/2024 | $2.04 | $1.84 (-9.8%) | $2.04 | $1.82 | 7,925 | $1.85 B |
| 10/31/2024 | $2.09 | $1.86 (-11%) | $2.09 | $1.71 | 42,311 | $1.81 B |
| 10/30/2024 | $2.16 | $2.08 (-3.7%) | $2.22 | $2.00 | 46,552 | $1.96 B |
| 10/29/2024 | $2.12 | $2.15 (1.42%) | $2.31 | $2.06 | 118,876 | $2.17 B |
| 10/28/2024 | $1.91 | $2.07 (8.38%) | $2.10 | $1.91 | 84,893 | $2.21 B |
| 10/25/2024 | $1.77 | $1.89 (6.78%) | $1.95 | $1.77 | 27,192 | $1.87 B |
| 10/24/2024 | $1.87 | $1.87 (0%) | $1.87 | $1.79 | 13,626 | $1.90 B |
| 10/23/2024 | $1.82 | $1.81 (-0.55%) | $1.85 | $1.77 | 26,030 | $1.79 B |
| 10/22/2024 | $1.91 | $1.86 (-2.62%) | $1.91 | $1.83 | 6,884 | $1.90 B |
| 10/21/2024 | $1.97 | $1.85 (-6.09%) | $2.00 | $1.82 | 28,359 | $1.94 B |
| 10/18/2024 | $1.97 | $1.96 (-0.51%) | $1.98 | $1.95 | 27,070 | $1.98 B |
| 10/17/2024 | $1.93 | $1.93 (0%) | $1.97 | $1.82 | 25,848 | $1.88 B |
| 10/16/2024 | $1.99 | $1.93 (-3.02%) | $2.00 | $1.82 | 40,007 | $1.89 B |
| 10/15/2024 | $1.95 | $1.92 (-1.54%) | $1.96 | $1.85 | 36,688 | $1.91 B |
| 10/14/2024 | $1.83 | $1.84 (0.55%) | $1.89 | $1.82 | 40,231 | $1.87 B |
| 10/11/2024 | $1.85 | $1.77 (-4.32%) | $1.85 | $1.76 | 41,835 | $1.77 B |
| 10/10/2024 | $1.78 | $1.85 (3.93%) | $1.86 | $1.78 | 21,556 | $1.74 B |
| 10/09/2024 | $1.77 | $1.78 (0.56%) | $1.78 | $1.75 | 16,284 | $1.67 B |
| 10/08/2024 | $1.78 | $1.75 (-1.69%) | $1.85 | $1.75 | 28,197 | $1.69 B |
| 10/07/2024 | $1.81 | $1.80 (-0.55%) | $1.87 | $1.78 | 12,622 | $1.71 B |
| 10/04/2024 | $1.80 | $1.81 (0.56%) | $1.84 | $1.78 | 11,797 | $1.69 B |
| 10/03/2024 | $1.86 | $1.80 (-3.23%) | $1.86 | $1.78 | 5,649 | $1.69 B |
| 10/02/2024 | $1.77 | $1.82 (2.82%) | $1.86 | $1.77 | 9,692 | $1.70 B |
| 10/01/2024 | $1.81 | $1.84 (1.66%) | $1.94 | $1.76 | 34,805 | $1.64 B |
| 09/30/2024 | $1.95 | $1.86 (-4.62%) | $1.95 | $1.81 | 30,942 | $1.68 B |
| 09/27/2024 | $1.90 | $1.93 (1.58%) | $1.95 | $1.86 | 29,740 | $1.72 B |
| 09/26/2024 | $1.92 | $1.86 (-3.12%) | $1.92 | $1.86 | 15,422 | $1.77 B |
| 09/25/2024 | $1.90 | $1.89 (-0.53%) | $1.95 | $1.88 | 18,290 | $1.76 B |
| 09/24/2024 | $1.86 | $1.92 (3.23%) | $1.95 | $1.86 | 15,671 | $1.77 B |
| 09/23/2024 | $1.92 | $1.88 (-2.08%) | $1.97 | $1.83 | 54,460 | $1.76 B |
| 09/20/2024 | $1.84 | $1.91 (3.8%) | $1.95 | $1.80 | 42,023 | $1.79 B |
| 09/19/2024 | $1.93 | $1.92 (-0.52%) | $1.93 | $1.91 | 15,641 | $1.81 B |
| 09/18/2024 | $1.78 | $1.87 (5.06%) | $1.94 | $1.78 | 31,898 | $1.75 B |
| 09/17/2024 | $1.95 | $1.86 (-4.62%) | $1.95 | $1.86 | 12,908 | $1.73 B |
| 09/16/2024 | $1.98 | $1.87 (-5.56%) | $1.98 | $1.84 | 13,952 | $1.72 B |
| 09/13/2024 | $1.99 | $1.90 (-4.52%) | $1.99 | $1.86 | 9,585 | $1.75 B |
| 09/12/2024 | $1.98 | $1.91 (-3.54%) | $1.98 | $1.84 | 16,324 | $1.76 B |
| 09/11/2024 | $1.83 | $1.94 (6.01%) | $1.98 | $1.83 | 13,528 | $1.74 B |
| 09/10/2024 | $1.93 | $1.90 (-1.55%) | $1.93 | $1.84 | 4,300 | $1.66 B |
| 09/09/2024 | $1.94 | $1.93 (-0.52%) | $1.94 | $1.83 | 2,852 | $1.66 B |
| 09/06/2024 | $1.85 | $1.85 (0%) | $1.93 | $1.81 | 23,082 | $1.57 B |
| 09/05/2024 | $2.04 | $1.91 (-6.37%) | $2.04 | $1.85 | 10,383 | $1.61 B |
| 09/04/2024 | $1.89 | $1.94 (2.65%) | $2.03 | $1.85 | 19,724 | $1.62 B |
| 09/03/2024 | $1.96 | $1.85 (-5.61%) | $1.96 | $1.82 | 20,772 | $1.64 B |
| 08/30/2024 | $1.97 | $1.97 (0%) | $2.00 | $1.94 | 14,700 | $1.76 B |
| 08/29/2024 | $1.96 | $1.97 (0.51%) | $2.02 | $1.93 | 26,135 | $1.74 B |
| 08/28/2024 | $1.99 | $2.04 (2.51%) | $2.10 | $1.85 | 18,256 | $1.75 B |
| 08/27/2024 | $2.11 | $2.01 (-4.74%) | $2.11 | $1.95 | 27,979 | $1.78 B |
| 08/26/2024 | $2.06 | $2.07 (0.49%) | $2.09 | $1.96 | 30,236 | $1.80 B |
| 08/23/2024 | $2.03 | $2.05 (0.99%) | $2.15 | $1.95 | 82,803 | $1.81 B |
| 08/22/2024 | $2.13 | $1.95 (-8.45%) | $2.13 | $1.95 | 20,271 | $1.78 B |